(NY: AMZY )

19.98 -0.84 (-4.03%)

Official Closing Price Updated: 6:30 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	20.48	20.48	19.72	19.98	473,133	-0.84(-4.03%)
Nov 14, 2024	20.99	21.08	20.76	20.82	146,820	-0.15(-0.72%)
Nov 13, 2024	20.61	21.01	20.61	20.97	204,239	+0.42(+2.04%)
Nov 12, 2024	20.51	20.58	20.27	20.55	168,267	+0.23(+1.13%)
Nov 11, 2024	20.44	20.54	20.23	20.32	278,541	-0.14(-0.68%)
Nov 08, 2024	20.59	20.59	20.38	20.46	141,235	-0.16(-0.78%)
Nov 07, 2024	20.50	20.65	20.48	20.62	177,103	+0.16(+0.78%)
Nov 06, 2024	20.00	20.50	19.97	20.46	384,370	+0.51(+2.56%)
Nov 05, 2024	19.58	19.97	19.58	19.95	134,499	+0.37(+1.89%)
Nov 04, 2024	19.58	19.72	19.45	19.58	158,511	-0.17(-0.86%)
Nov 01, 2024	19.50	19.90	19.50	19.75	1,834,916	+1.09(+5.84%)
Oct 31, 2024	19.11	19.11	18.56	18.66	195,094	-0.50(-2.61%)
Oct 30, 2024	19.20	19.29	19.09	19.16	202,678	+0.16(+0.84%)
Oct 29, 2024	18.87	19.01	18.76	19.00	173,407	+0.17(+0.90%)
Oct 28, 2024	18.93	18.95	18.79	18.83	265,419	+0.06(+0.32%)
Oct 25, 2024	18.77	18.97	18.76	18.77	242,266	+0.09(+0.48%)
Oct 24, 2024	18.61	18.71	18.45	18.68	281,945	+0.13(+0.72%)
Oct 23, 2024	18.92	18.92	18.41	18.55	329,523	-0.42(-2.23%)
Oct 22, 2024	18.90	19.07	18.74	18.97	190,688	+0.07(+0.36%)
Oct 21, 2024	19.02	19.02	18.67	18.90	313,574	-0.01(-0.05%)
Oct 18, 2024	18.84	19.00	18.78	18.91	207,282	+0.13(+0.72%)
Oct 17, 2024	18.78	18.85	18.69	18.78	201,434	+0.06(+0.31%)
Oct 16, 2024	18.77	18.77	18.66	18.72	206,565	-0.03(-0.15%)
Oct 15, 2024	18.74	18.79	18.57	18.75	94,925	+0.04(+0.21%)
Oct 14, 2024	18.83	18.84	18.71	18.71	305,113	-0.07(-0.36%)
Oct 11, 2024	18.73	18.84	18.63	18.78	226,937	+0.12(+0.62%)
Oct 10, 2024	18.63	18.71	18.59	18.66	224,639	+0.12(+0.62%)
Oct 09, 2024	18.39	18.57	18.29	18.55	128,543	+0.19(+1.05%)
Oct 08, 2024	18.25	18.36	18.18	18.35	117,304	+0.19(+1.06%)
Oct 07, 2024	18.44	18.44	18.11	18.16	309,762	-0.50(-2.68%)
Oct 04, 2024	18.63	18.71	18.40	18.66	105,165	+0.37(+2.05%)
Oct 03, 2024	18.46	18.46	18.18	18.29	146,686	-0.24(-1.30%)
Oct 02, 2024	18.53	18.66	18.45	18.53	81,274	-0.02(-0.10%)
Oct 01, 2024	18.59	18.63	18.41	18.55	206,727	-0.08(-0.41%)
Sep 30, 2024	18.78	18.84	18.52	18.62	157,578	-0.19(-1.02%)
Sep 27, 2024	19.11	19.11	18.75	18.82	140,537	-0.20(-1.06%)
Sep 26, 2024	19.21	19.21	18.91	19.02	128,985	-0.07(-0.35%)
Sep 25, 2024	19.20	19.20	19.08	19.08	89,285	-0.12(-0.60%)
Sep 24, 2024	19.17	19.24	18.93	19.20	139,499	+0.07(+0.35%)
Sep 23, 2024	19.02	19.20	18.97	19.13	209,242	+0.13(+0.71%)
Sep 20, 2024	18.87	19.00	18.68	19.00	536,818	+0.13(+0.69%)
Sep 19, 2024	18.90	18.92	18.80	18.87	152,815	+0.19(+1.00%)
Sep 18, 2024	18.66	18.78	18.54	18.68	75,176	+0.03(+0.15%)
Sep 17, 2024	18.63	18.85	18.61	18.65	111,212	+0.16(+0.89%)
Sep 16, 2024	18.62	18.62	18.39	18.49	115,837	-0.12(-0.62%)
Sep 13, 2024	18.59	18.76	18.57	18.60	86,632	-0.04(-0.21%)
Sep 12, 2024	18.40	18.65	18.38	18.64	262,831	+0.28(+1.52%)
Sep 11, 2024	18.34	18.39	18.03	18.36	137,759	+0.10(+0.53%)
Sep 10, 2024	18.10	18.27	18.10	18.27	143,669	+0.30(+1.66%)
Sep 09, 2024	17.89	18.03	17.81	17.97	220,580	+0.38(+2.18%)
Sep 06, 2024	18.15	18.17	17.59	17.59	180,510	-0.50(-2.78%)
Sep 05, 2024	17.92	18.22	17.92	18.09	162,413	+0.30(+1.67%)
Sep 04, 2024	17.97	18.01	17.71	17.79	145,628	-0.20(-1.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.